Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
3.3846 USDT |
1,613,377.8053 FTT |
3.1380 USDT |
2.9130 USDT |
4.0000 USDT |
3.3670 USDT |
| 2023-11-20 |
3.3405 USDT |
658,927.3705 FTT |
3.4240 USDT |
3.1840 USDT |
3.4950 USDT |
3.1930 USDT |
| 2023-11-19 |
3.4349 USDT |
1,461,272.1889 FTT |
3.4520 USDT |
3.3030 USDT |
3.6270 USDT |
3.3760 USDT |
| 2023-11-18 |
3.2939 USDT |
3,340,766.2238 FTT |
3.1490 USDT |
2.9000 USDT |
3.6520 USDT |
3.3160 USDT |
| 2023-11-17 |
3.0821 USDT |
2,865,992.8309 FTT |
3.3500 USDT |
2.7650 USDT |
3.4880 USDT |
3.1560 USDT |
| 2023-11-16 |
3.5817 USDT |
1,930,942.9098 FTT |
3.6210 USDT |
3.3110 USDT |
3.9940 USDT |
3.3520 USDT |
| 2023-11-15 |
3.5527 USDT |
2,891,932.0700 FTT |
3.1970 USDT |
3.1950 USDT |
3.8360 USDT |
3.5070 USDT |
| 2023-11-14 |
3.2737 USDT |
2,193,261.2351 FTT |
3.0790 USDT |
3.0430 USDT |
3.5050 USDT |
3.1650 USDT |
| 2023-11-13 |
3.5374 USDT |
3,659,456.3375 FTT |
3.4250 USDT |
3.0160 USDT |
4.0330 USDT |
3.0980 USDT |
| 2023-11-12 |
3.4466 USDT |
3,685,089.2768 FTT |
3.2440 USDT |
2.7760 USDT |
4.2120 USDT |
3.4900 USDT |
| 2023-11-11 |
4.3296 USDT |
5,126,538.4734 FTT |
4.3200 USDT |
3.7150 USDT |
4.9000 USDT |
4.3650 USDT |
| 2023-11-10 |
3.2206 USDT |
6,541,468.4697 FTT |
2.1980 USDT |
2.0870 USDT |
5.3860 USDT |
5.3280 USDT |
| 2023-11-09 |
2.0327 USDT |
6,327,232.6944 FTT |
1.3550 USDT |
1.3510 USDT |
2.4460 USDT |
2.0370 USDT |
| 2023-11-08 |
1.3642 USDT |
1,422,583.6898 FTT |
1.2200 USDT |
1.2070 USDT |
1.4900 USDT |
1.3800 USDT |
| 2023-11-07 |
1.2040 USDT |
361,662.8249 FTT |
1.2300 USDT |
1.1740 USDT |
1.2370 USDT |
1.2170 USDT |
| 2023-11-06 |
1.1996 USDT |
958,677.4111 FTT |
1.1400 USDT |
1.1260 USDT |
1.3150 USDT |
1.2460 USDT |
| 2023-11-05 |
1.1398 USDT |
771,948.5791 FTT |
1.1820 USDT |
1.0920 USDT |
1.1880 USDT |
1.1410 USDT |
| 2023-11-04 |
1.1841 USDT |
255,093.8025 FTT |
1.1700 USDT |
1.1670 USDT |
1.2000 USDT |
1.1810 USDT |
| 2023-11-03 |
1.1848 USDT |
677,940.9075 FTT |
1.2560 USDT |
1.1540 USDT |
1.2690 USDT |
1.1740 USDT |
| 2023-11-02 |
1.2649 USDT |
411,320.2901 FTT |
1.2700 USDT |
1.2390 USDT |
1.3150 USDT |
1.2570 USDT |
| 2023-11-01 |
1.2413 USDT |
867,719.1162 FTT |
1.2210 USDT |
1.1730 USDT |
1.3230 USDT |
1.2760 USDT |
| 2023-10-31 |
1.2415 USDT |
292,367.0916 FTT |
1.2550 USDT |
1.2130 USDT |
1.2670 USDT |
1.2300 USDT |
| 2023-10-30 |
1.2601 USDT |
195,824.3278 FTT |
1.2750 USDT |
1.2260 USDT |
1.2790 USDT |
1.2510 USDT |
| 2023-10-29 |
1.2741 USDT |
83,051.3992 FTT |
1.2710 USDT |
1.2580 USDT |
1.2930 USDT |
1.2750 USDT |
| 2023-10-28 |
1.2673 USDT |
150,287.4057 FTT |
1.2550 USDT |
1.2350 USDT |
1.3070 USDT |
1.2840 USDT |
| 2023-10-27 |
1.3010 USDT |
308,609.1466 FTT |
1.2940 USDT |
1.2470 USDT |
1.3480 USDT |
1.2720 USDT |
| 2023-10-26 |
1.2785 USDT |
838,220.1103 FTT |
1.2880 USDT |
1.2000 USDT |
1.3630 USDT |
1.2980 USDT |
| 2023-10-25 |
1.2695 USDT |
1,411,792.5912 FTT |
1.1380 USDT |
1.1190 USDT |
1.4330 USDT |
1.2930 USDT |
| 2023-10-24 |
1.1099 USDT |
850,095.0462 FTT |
1.0720 USDT |
1.0360 USDT |
1.2650 USDT |
1.1290 USDT |
| 2023-10-23 |
1.0569 USDT |
313,584.1788 FTT |
1.0500 USDT |
1.0400 USDT |
1.0780 USDT |
1.0780 USDT |
| 2023-10-22 |
1.0440 USDT |
152,908.9425 FTT |
1.0480 USDT |
1.0310 USDT |
1.0580 USDT |
1.0410 USDT |
| 2023-10-21 |
1.0467 USDT |
271,165.1346 FTT |
1.0490 USDT |
1.0370 USDT |
1.0660 USDT |
1.0490 USDT |
| 2023-10-20 |
1.0507 USDT |
351,695.0963 FTT |
1.0330 USDT |
1.0240 USDT |
1.0720 USDT |
1.0420 USDT |
| 2023-10-19 |
1.0889 USDT |
1,121,939.1559 FTT |
1.0060 USDT |
1.0030 USDT |
1.1870 USDT |
1.0320 USDT |
| 2023-10-18 |
1.0036 USDT |
385,556.4480 FTT |
1.0190 USDT |
0.9730 USDT |
1.0570 USDT |
1.0060 USDT |
| 2023-10-17 |
1.0334 USDT |
360,641.1416 FTT |
1.0540 USDT |
0.9950 USDT |
1.0740 USDT |
1.0200 USDT |
| 2023-10-16 |
1.0612 USDT |
279,557.2636 FTT |
1.0450 USDT |
1.0400 USDT |
1.0860 USDT |
1.0500 USDT |
| 2023-10-15 |
1.0577 USDT |
142,006.9178 FTT |
1.0450 USDT |
1.0350 USDT |
1.0850 USDT |
1.0500 USDT |
| 2023-10-14 |
1.0442 USDT |
95,972.0970 FTT |
1.0500 USDT |
1.0390 USDT |
1.0540 USDT |
1.0430 USDT |
| 2023-10-13 |
1.0499 USDT |
118,181.6404 FTT |
1.0500 USDT |
1.0360 USDT |
1.0660 USDT |
1.0520 USDT |
| 2023-10-12 |
1.0403 USDT |
150,383.5270 FTT |
1.0170 USDT |
1.0110 USDT |
1.0600 USDT |
1.0450 USDT |
| 2023-10-11 |
1.0324 USDT |
175,564.8602 FTT |
1.0480 USDT |
1.0100 USDT |
1.0680 USDT |
1.0190 USDT |
| 2023-10-10 |
1.0555 USDT |
157,018.4891 FTT |
1.0610 USDT |
1.0350 USDT |
1.0810 USDT |
1.0480 USDT |
| 2023-10-09 |
1.0899 USDT |
443,326.7634 FTT |
1.1590 USDT |
1.0240 USDT |
1.1590 USDT |
1.0720 USDT |
| 2023-10-08 |
1.1736 USDT |
87,298.0145 FTT |
1.1930 USDT |
1.1590 USDT |
1.2000 USDT |
1.1700 USDT |
| 2023-10-07 |
1.1979 USDT |
77,886.2328 FTT |
1.1970 USDT |
1.1850 USDT |
1.2150 USDT |
1.1970 USDT |
| 2023-10-06 |
1.1998 USDT |
210,660.1983 FTT |
1.2170 USDT |
1.1790 USDT |
1.2400 USDT |
1.1960 USDT |
| 2023-10-05 |
1.2258 USDT |
214,619.5917 FTT |
1.2020 USDT |
1.1940 USDT |
1.2560 USDT |
1.2070 USDT |
| 2023-10-04 |
1.2040 USDT |
235,139.8530 FTT |
1.1920 USDT |
1.1790 USDT |
1.2320 USDT |
1.1850 USDT |
| 2023-10-03 |
1.2222 USDT |
475,894.9797 FTT |
1.1560 USDT |
1.1500 USDT |
1.2840 USDT |
1.2030 USDT |